Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.9200 | 2.8600 | 2.8500 | 2.9700 | 2.9700 | 9 |
02 May 2024 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | 2.8600 | 50 |
30 Apr 2024 | 2.9400 | 2.9700 | 2.8300 | 2.8700 | 2.8700 | 2,894 |
29 Apr 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8100 | 2.8100 | 2,820 |
26 Apr 2024 | 2.9200 | 2.9300 | 2.8200 | 2.9300 | 2.9300 | 3,805 |
25 Apr 2024 | 2.8200 | 2.9400 | 2.8200 | 2.9400 | 2.9400 | 860 |
24 Apr 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 424 |
23 Apr 2024 | 2.8100 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 730 |
22 Apr 2024 | 2.8000 | 2.9400 | 2.8000 | 2.8100 | 2.8100 | 335 |
19 Apr 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | 2.8000 | 1,117 |
18 Apr 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 274 |
17 Apr 2024 | 2.8200 | 2.9300 | 2.8200 | 2.9300 | 2.9300 | 3,601 |
16 Apr 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8100 | 2.8100 | 607 |
15 Apr 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8100 | 2.8100 | 1,980 |
12 Apr 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 354 |
11 Apr 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 812 |
10 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2,550 |
09 Apr 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 4,207 |
08 Apr 2024 | 2.8100 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 3,563 |
05 Apr 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 63 |
04 Apr 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 610 |
03 Apr 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 3,030 |
02 Apr 2024 | 2.6200 | 2.9400 | 2.6200 | 2.9400 | 2.9400 | 16,677 |
28 Mar 2024 | 2.7300 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 1,317 |
27 Mar 2024 | 2.8600 | 2.8700 | 2.6200 | 2.6200 | 2.6200 | 4,428 |
26 Mar 2024 | 2.7200 | 2.8700 | 2.6300 | 2.7100 | 2.7100 | 7,513 |
25 Mar 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7600 | 2.7600 | 3,904 |
22 Mar 2024 | 2.8100 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 134 |
21 Mar 2024 | 2.7600 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 2,580 |
20 Mar 2024 | 2.7800 | 2.7800 | 2.7600 | 2.7600 | 2.7600 | 255 |
19 Mar 2024 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | 2.7600 | 65 |
18 Mar 2024 | 2.8400 | 2.8400 | 2.7700 | 2.7700 | 2.7700 | 412 |
15 Mar 2024 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | 2.7600 | 210 |
14 Mar 2024 | 2.7700 | 2.7800 | 2.7700 | 2.7700 | 2.7700 | 281 |
13 Mar 2024 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 1,105 |
12 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 264 |
11 Mar 2024 | 2.7700 | 2.8700 | 2.7700 | 2.7900 | 2.7900 | 919 |
08 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2,341 |
07 Mar 2024 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 370 |
06 Mar 2024 | 2.8300 | 2.8300 | 2.8200 | 2.8200 | 2.8200 | 428 |
05 Mar 2024 | 2.7800 | 2.8600 | 2.7800 | 2.7800 | 2.7800 | 704 |
04 Mar 2024 | 2.8200 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 331 |
01 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1,122 |
29 Feb 2024 | 2.8600 | 2.8600 | 2.7800 | 2.8000 | 2.8000 | 2,442 |
28 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 404 |
27 Feb 2024 | 2.8200 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | 1,048 |
26 Feb 2024 | 2.8900 | 2.8900 | 2.7700 | 2.7700 | 2.7700 | 1,555 |
23 Feb 2024 | 2.8300 | 2.8900 | 2.8300 | 2.8300 | 2.8300 | 347 |
22 Feb 2024 | 2.8200 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 658 |
21 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 216 |
20 Feb 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 2,742 |
19 Feb 2024 | 2.9000 | 2.9000 | 2.8300 | 2.8300 | 2.8300 | 145 |
16 Feb 2024 | 2.8200 | 2.8300 | 2.8200 | 2.8200 | 2.8200 | 50 |
15 Feb 2024 | 2.8300 | 2.9000 | 2.8300 | 2.8900 | 2.8900 | 334 |
14 Feb 2024 | 2.9000 | 2.9000 | 2.8300 | 2.9000 | 2.9000 | 396 |
13 Feb 2024 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | 1,051 |
12 Feb 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 187 |
09 Feb 2024 | 2.9000 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 841 |
08 Feb 2024 | 2.9000 | 2.9000 | 2.8300 | 2.8900 | 2.8900 | 620 |
07 Feb 2024 | 2.9000 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 1,099 |
06 Feb 2024 | 2.9700 | 2.9700 | 2.8100 | 2.9000 | 2.9000 | 5,171 |
05 Feb 2024 | 2.9600 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 2,096 |
02 Feb 2024 | 2.9300 | 2.9700 | 2.8600 | 2.9700 | 2.9700 | 5,159 |
01 Feb 2024 | 2.9500 | 2.9700 | 2.9100 | 2.9300 | 2.9300 | 3,010 |
31 Jan 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 348 |
30 Jan 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 1,006 |
29 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
26 Jan 2024 | 2.9700 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 220 |
25 Jan 2024 | 2.9700 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 1,002 |
24 Jan 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 5,593 |
23 Jan 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9700 | 2.9700 | 80 |
22 Jan 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 580 |
19 Jan 2024 | 2.9800 | 3.0400 | 2.9700 | 2.9700 | 2.9700 | 307 |
18 Jan 2024 | 3.0500 | 3.0500 | 2.9400 | 3.0500 | 3.0500 | 1,054 |
17 Jan 2024 | 3.0800 | 3.0800 | 2.9400 | 3.0300 | 3.0300 | 40 |
16 Jan 2024 | 3.0900 | 3.0900 | 2.9700 | 2.9800 | 2.9800 | 277 |
15 Jan 2024 | 2.9900 | 3.0900 | 2.9900 | 3.0900 | 3.0900 | 170 |
12 Jan 2024 | 2.9600 | 3.0800 | 2.9600 | 3.0500 | 3.0500 | 2,375 |
11 Jan 2024 | 3.0000 | 3.0900 | 2.9400 | 2.9600 | 2.9600 | 1,826 |
10 Jan 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 275 |
09 Jan 2024 | 2.9400 | 3.1300 | 2.9400 | 2.9500 | 2.9500 | 2,482 |
08 Jan 2024 | 2.8700 | 2.9600 | 2.8700 | 2.9500 | 2.9500 | 6,490 |
05 Jan 2024 | 2.9400 | 2.9400 | 2.8700 | 2.8700 | 2.8700 | 324 |
04 Jan 2024 | 2.9100 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 5,309 |
03 Jan 2024 | 2.9600 | 2.9600 | 2.9100 | 2.9100 | 2.9100 | 745 |
02 Jan 2024 | 2.9800 | 2.9800 | 2.8300 | 2.9100 | 2.9100 | 568 |
29 Dec 2023 | 2.8300 | 2.8900 | 2.8300 | 2.8800 | 2.8800 | 1,849 |
28 Dec 2023 | 2.9000 | 2.9200 | 2.8000 | 2.8200 | 2.8200 | 3,132 |
27 Dec 2023 | 2.9200 | 2.9400 | 2.7900 | 2.9000 | 2.9000 | 12,422 |
22 Dec 2023 | 2.9300 | 2.9800 | 2.9200 | 2.9700 | 2.9700 | 653 |
21 Dec 2023 | 2.9900 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | 566 |
20 Dec 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
19 Dec 2023 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 3,824 |
18 Dec 2023 | 2.9200 | 3.0400 | 2.9200 | 2.9700 | 2.9700 | 1,186 |
15 Dec 2023 | 2.9500 | 3.0300 | 2.9500 | 2.9700 | 2.9700 | 703 |
14 Dec 2023 | 2.9500 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 3,176 |
13 Dec 2023 | 2.9900 | 3.0500 | 2.9800 | 2.9800 | 2.9800 | 252 |
12 Dec 2023 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 2,160 |
11 Dec 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 2,070 |
08 Dec 2023 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |